Canada markets closed

The Hain Celestial Group Inc (HF1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
6.32+0.10 (+1.64%)
At close: 04:42PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.446.556.326.326.32-
May 02, 20246.066.226.066.226.22-
Apr 30, 20245.865.865.615.735.73-
Apr 29, 20245.695.835.695.805.80-
Apr 26, 20245.635.705.635.705.70-
Apr 25, 20245.685.685.655.655.65-
Apr 24, 20245.745.745.705.735.73-
Apr 23, 20245.605.815.605.815.81-
Apr 22, 20245.595.595.595.595.59-
Apr 19, 20245.455.615.455.605.60-
Apr 18, 20245.365.535.345.535.53-
Apr 17, 20245.505.555.385.385.38-
Apr 16, 20245.895.895.485.495.49-
Apr 15, 20245.685.825.665.825.82-
Apr 12, 20245.755.755.755.755.75-
Apr 11, 20245.785.785.745.755.75-
Apr 10, 20246.156.155.805.805.80-
Apr 09, 20246.136.376.136.376.37-
Apr 08, 20245.915.985.915.985.98-
Apr 05, 20246.376.376.376.376.37-
Apr 04, 20246.406.406.406.406.40-
Apr 03, 20246.676.676.526.526.52-
Apr 02, 20246.926.926.926.926.92-
Mar 28, 20247.277.357.277.357.35-
Mar 27, 20247.117.117.117.117.11-
Mar 26, 20247.317.317.317.317.31-
Mar 25, 20247.437.447.317.447.44-
Mar 22, 20247.597.667.507.507.50-
Mar 21, 20247.657.657.617.617.61-
Mar 20, 20247.617.737.617.687.68-
Mar 19, 20247.577.697.557.697.69-
Mar 18, 20247.908.097.677.677.67500
Mar 15, 20248.018.018.008.008.00-
Mar 14, 20248.258.258.258.258.25-
Mar 13, 20248.368.368.248.248.24-
Mar 12, 20248.608.608.418.418.41-
Mar 11, 20248.498.558.468.558.55-
Mar 08, 20248.458.628.458.598.59-
Mar 07, 20248.528.548.318.528.52-
Mar 06, 20248.778.918.698.718.71-
Mar 05, 20248.468.978.458.908.90-
Mar 04, 20248.638.648.398.488.48-
Mar 01, 20249.209.208.808.808.80-
Feb 29, 20248.928.928.928.928.92-
Feb 28, 20248.899.198.849.199.19-
Feb 27, 20248.828.828.798.828.82-
Feb 26, 20248.828.828.758.758.75-
Feb 23, 20248.598.748.598.748.74-
Feb 22, 20248.748.818.718.818.81-
Feb 21, 20248.798.798.778.788.78-
Feb 20, 20248.908.998.828.828.82-
Feb 19, 20248.938.958.938.958.95-
Feb 16, 20249.009.019.009.019.01-
Feb 15, 20248.728.938.728.938.931,775
Feb 14, 20248.708.708.708.708.70-
Feb 13, 20249.129.129.129.129.12-
Feb 12, 20248.878.878.878.878.87-
Feb 09, 20249.199.198.988.988.98-
Feb 08, 20248.789.268.789.239.23-
Feb 07, 202410.4810.4810.4410.4410.44-
Feb 06, 202410.1410.1410.1410.1410.14-
Feb 05, 202410.1610.1810.1610.1810.18-
Feb 02, 202410.1010.1010.0610.0810.08-
Feb 01, 20249.859.869.849.849.84-
Jan 31, 202410.0010.009.979.989.98-
Jan 30, 202410.1010.1010.0410.0610.06-
Jan 29, 202410.0210.0210.0210.0210.02-
Jan 26, 202410.0410.2610.0210.1610.16-
Jan 25, 20249.659.659.639.639.63-
Jan 24, 20249.719.719.689.689.68-
Jan 23, 20249.319.869.319.869.86-
Jan 22, 20249.179.369.179.369.36-
Jan 19, 20249.759.759.439.439.4315
Jan 18, 20249.809.829.769.809.80-
Jan 17, 202410.0810.089.679.799.79-
Jan 16, 202410.1610.1610.0610.0610.06-
Jan 15, 202410.1810.1810.1810.1810.18-
Jan 12, 202410.0410.1210.0410.1210.12-
Jan 11, 202410.1610.1610.1610.1610.16-
Jan 10, 20249.9410.209.9410.2010.20-
Jan 09, 20249.9910.049.9910.0410.04-
Jan 08, 20249.7310.029.7310.0210.02-
Jan 05, 20249.739.739.739.739.73-
Jan 04, 20249.739.789.739.789.78-
Jan 03, 202410.2610.269.779.779.77-
Jan 02, 20249.8610.169.8610.1610.16215
Dec 29, 20239.959.959.949.949.94-
Dec 28, 20239.699.699.659.659.65-
Dec 27, 20239.619.709.569.709.70-
Dec 22, 20239.329.709.329.709.70-
Dec 21, 20239.489.489.409.409.402,190
Dec 20, 20239.799.829.799.829.82150
Dec 19, 20239.569.569.569.569.56-
Dec 18, 20239.769.769.659.659.6539
Dec 15, 20239.629.799.629.799.79-
Dec 14, 20239.999.999.769.769.76-
Dec 13, 20239.659.689.659.689.68-
Dec 12, 20239.169.809.169.659.652,112
Dec 11, 20239.279.309.149.279.27-
Dec 08, 20239.959.959.399.399.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...